Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 41.09 41.10 40.88 40.90 713,326 -0.10(-0.25%)
Nov 27, 2015 40.95 41.04 40.78 41.00 299,911 +0.14(+0.35%)
Nov 25, 2015 40.99 40.86 40.86 40.86 513,392 +0.02(+0.04%)
Nov 24, 2015 40.69 40.96 40.49 40.84 584,994 -0.10(-0.25%)
Nov 23, 2015 41.08 41.16 40.88 40.94 419,944 -0.10(-0.25%)
Nov 20, 2015 40.99 41.18 40.94 41.05 642,909 +0.11(+0.26%)
Nov 19, 2015 40.92 41.00 40.79 40.94 545,240 +0.04(+0.10%)
Nov 18, 2015 40.35 40.93 40.34 40.90 946,869 +0.66(+1.65%)
Nov 17, 2015 40.44 40.58 40.16 40.23 377,784 -0.05(-0.11%)
Nov 16, 2015 39.73 40.28 39.67 40.28 445,037 +0.49(+1.23%)
Nov 13, 2015 39.94 40.22 39.75 39.79 1,352,000 -0.33(-0.83%)
Nov 12, 2015 40.55 40.62 40.12 40.12 929,564 -0.68(-1.66%)
Nov 11, 2015 41.10 41.10 40.76 40.80 425,428 -0.07(-0.16%)
Nov 10, 2015 40.66 40.88 40.56 40.87 327,364 +0.18(+0.44%)
Nov 09, 2015 41.27 41.27 40.47 40.69 3,821,259 -0.43(-1.05%)
Nov 06, 2015 41.58 41.58 40.98 41.12 1,645,288 +0.29(+0.70%)
Nov 05, 2015 40.62 40.89 40.60 40.83 426,307 +0.21(+0.52%)
Nov 04, 2015 40.84 40.84 40.56 40.62 501,172 -0.10(-0.24%)
Nov 03, 2015 40.59 40.85 40.47 40.72 600,449 +0.03(+0.07%)
Nov 02, 2015 40.09 40.77 40.09 40.69 542,502 +0.54(+1.35%)
Oct 30, 2015 40.75 40.75 40.13 40.15 452,990 -0.53(-1.29%)
Oct 29, 2015 40.77 40.89 40.54 40.67 363,484 -0.17(-0.41%)
Oct 28, 2015 40.08 40.84 40.03 40.84 1,501,304 +0.93(+2.32%)
Oct 27, 2015 40.09 40.09 39.79 39.91 325,514 -0.27(-0.68%)
Oct 26, 2015 40.16 40.29 40.03 40.19 1,089,394 -0.09(-0.22%)
Oct 23, 2015 40.29 40.30 40.01 40.28 625,633 +0.35(+0.88%)
Oct 22, 2015 39.49 40.05 39.45 39.93 1,193,602 +0.64(+1.64%)
Oct 21, 2015 39.73 39.78 39.26 39.28 440,202 -0.35(-0.88%)
Oct 20, 2015 39.43 39.68 39.39 39.63 761,972 +0.20(+0.51%)
Oct 19, 2015 39.14 39.50 39.14 39.43 376,851 +0.02(+0.06%)
Oct 16, 2015 39.35 39.45 39.21 39.41 334,573 +0.21(+0.54%)
Oct 15, 2015 38.70 39.21 38.61 39.20 396,630 +0.78(+2.03%)
Oct 14, 2015 38.72 38.80 38.35 38.42 418,522 -0.38(-0.98%)
Oct 13, 2015 38.86 39.11 38.78 38.80 604,127 -0.26(-0.67%)
Oct 12, 2015 38.99 39.09 38.91 39.06 402,848 +0.09(+0.24%)
Oct 09, 2015 39.22 39.25 38.79 38.97 522,805 -0.19(-0.48%)
Oct 08, 2015 38.85 39.19 38.71 39.15 810,539 +0.23(+0.59%)
Oct 07, 2015 38.78 39.03 38.63 38.92 1,008,583 +0.36(+0.93%)
Oct 06, 2015 38.70 38.76 38.50 38.57 769,283 -0.13(-0.34%)
Oct 05, 2015 38.14 38.75 38.13 38.70 5,103,136 +0.77(+2.04%)
Oct 02, 2015 37.26 37.92 36.83 37.92 763,555 +0.05(+0.13%)
Oct 01, 2015 37.78 37.96 37.46 37.87 730,618 +0.09(+0.25%)
Sep 30, 2015 37.65 37.81 37.39 37.78 680,448 +0.44(+1.19%)
Sep 29, 2015 37.22 37.38 37.01 37.33 796,952 +0.14(+0.37%)
Sep 28, 2015 37.79 37.91 37.11 37.20 1,898,865 -0.90(-2.37%)
Sep 25, 2015 38.06 38.36 37.93 38.10 916,637 +0.35(+0.92%)
Sep 24, 2015 37.65 37.80 37.44 37.75 514,583 -0.26(-0.70%)
Sep 23, 2015 37.95 38.12 37.80 38.02 678,425 +0.12(+0.31%)
Sep 22, 2015 37.96 38.07 37.68 37.90 1,041,416 -0.51(-1.32%)
Sep 21, 2015 38.22 38.55 38.21 38.41 1,059,830 +0.43(+1.13%)
Sep 18, 2015 38.06 38.34 37.90 37.97 2,706,684 -0.69(-1.79%)
Sep 17, 2015 39.08 39.36 38.59 38.67 778,780 -0.41(-1.04%)
Sep 16, 2015 38.90 39.13 38.69 39.07 350,296 +0.25(+0.65%)
Sep 15, 2015 38.39 38.92 38.30 38.82 808,010 +0.57(+1.49%)
Sep 14, 2015 38.41 38.43 38.21 38.25 701,359 -0.14(-0.37%)
Sep 11, 2015 38.06 38.40 37.96 38.40 344,979 +0.21(+0.54%)
Sep 10, 2015 38.00 38.47 37.91 38.19 633,664 +0.16(+0.42%)
Sep 09, 2015 38.87 38.97 37.96 38.03 470,704 -0.52(-1.34%)
Sep 08, 2015 38.27 38.56 38.08 38.54 1,863,720 +0.91(+2.42%)
Sep 04, 2015 37.91 37.63 37.63 37.63 453,997 -0.65(-1.69%)
Sep 03, 2015 38.26 38.68 38.18 38.28 699,131 +0.17(+0.45%)
Sep 02, 2015 37.88 38.18 37.64 38.11 1,139,082 +0.61(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.